F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:1.00
Llamadaspor5 de junio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605C00001000 | 2020-06-04 2:15PM EDT | 2020-06-05 | 5.40 | 5.50 | 5.75 | +1.50 | +38.46% | 1 | 0 | 1,550.00% |
| F200619C00001000 | 2020-06-02 11:16AM EDT | 2020-06-19 | 4.85 | 5.35 | 6.15 | 0.00 | - | 1 | 91 | 743.75% |
| F200702C00001000 | 2020-06-01 11:10AM EDT | 2020-07-02 | 4.85 | 3.55 | 7.65 | 0.00 | - | 1 | 3 | 362.50% |
| F200717C00001000 | 2020-06-02 10:00AM EDT | 2020-07-17 | 4.95 | 5.50 | 5.75 | 0.00 | - | 5 | 10 | 331.25% |
| F200821C00001000 | 2020-06-03 12:32PM EDT | 2020-08-21 | 5.15 | 5.50 | 5.70 | 0.00 | - | 13 | 15 | 218.75% |
| F200918C00001000 | 2020-06-01 1:39PM EDT | 2020-09-18 | 4.90 | 5.50 | 5.60 | 0.00 | - | 1 | 288 | 187.50% |
| F201218C00001000 | 2020-06-04 2:46PM EDT | 2020-12-18 | 5.45 | 5.30 | 6.05 | +0.35 | +6.86% | 4 | 79 | 181.25% |
| F210115C00001000 | 2020-06-04 3:15PM EDT | 2021-01-15 | 5.55 | 5.00 | 6.00 | +0.40 | +7.77% | 31 | 1,107 | 279.69% |
| F220121C00001000 | 2020-06-04 2:45PM EDT | 2022-01-21 | 5.60 | 4.60 | 5.75 | +0.35 | +6.67% | 4 | 355 | 121.88% |
Ponepor5 de junio de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200619P00001000 | 2020-06-02 12:26PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,507 | 375.00% |
| F200717P00001000 | 2020-05-20 3:32PM EDT | 2020-07-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 262.50% |
| F200821P00001000 | 2020-05-29 2:37PM EDT | 2020-08-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 193.75% |
| F200918P00001000 | 2020-06-04 10:01AM EDT | 2020-09-18 | 0.01 | 0.01 | 0.04 | 0.00 | - | 8 | 56,794 | 181.25% |
| F201218P00001000 | 2020-06-03 2:38PM EDT | 2020-12-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 83 | 139.06% |
| F210115P00001000 | 2020-06-04 11:21AM EDT | 2021-01-15 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 300 | 12,919 | 139.84% |
| F220121P00001000 | 2020-06-03 3:40PM EDT | 2022-01-21 | 0.11 | 0.10 | 0.14 | 0.00 | - | 2 | 2,000 | 108.20% |
© 2020 Verizon Media. Todos los derechos reservados.